Rakon Limited (NZE:RAK)
New Zealand · Delayed Price · Currency is NZD 1.490
-0.005 (-0.33%)
At close: Mar 19, 2026
Rakon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | - | -0.33% | 90,045 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | 215,704 |
| Mar 17, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 5,956 |
| Mar 16, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 97,270 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 58,458 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 12,901 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 200,042 |
| Mar 10, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 102,136 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 213,078 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | 75,893 |
| Mar 5, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 91,499 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 466 |
| Mar 3, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 84,319 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 81,629 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 39,427 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 66,472 |
| Feb 25, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 286,703 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 34,966 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 133,447 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 83,008 |
| Feb 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 49,869 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 91,198 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 139,025 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 263,387 |
| Feb 13, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 103,775 |
| Feb 12, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 234,706 |
| Feb 11, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.34% | 88,822 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 153,295 |
| Feb 9, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.46% | 672,348 |
| Feb 5, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 223,802 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 109,939 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 187,202 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.71% | 61,777 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 414,637 |
| Jan 29, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 115,586 |
| Jan 28, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 180,061 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 79,000 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 188,812 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 372,832 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.71% | 95,132 |
| Jan 21, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 226,181 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 253,951 |
| Jan 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 217,272 |
| Jan 16, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 358,276 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 224,257 |
| Jan 14, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 1,875,293 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 809,496 |
| Jan 12, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 51.11% | 910,019 |
| Jan 9, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 58,154 |
| Jan 8, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 50,523 |